MBIA Inc (MBI) Historical Stock Data
7.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBI is up 0.35% a day on average. There have been 14 days where MBIA Inc closed green and 16 days where MBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7.54 | 7.45 | ↓$0.09 (-1.19%) | 7.43 | 7.75 | 199.96K |
| 2025-12-08 | 7.41 | 7.56 | ↑$0.15 (2.02%) | 7.35 | 7.62 | 243.70K |
| 2025-12-05 | 7.53 | 7.36 | ↓$0.17 (-2.26%) | 7.29 | 7.60 | 332.81K |
| 2025-12-04 | 7.65 | 7.58 | ↓$0.07 (-0.92%) | 7.56 | 7.81 | 204.11K |
| 2025-12-03 | 7.23 | 7.68 | ↑$0.45 (6.22%) | 7.23 | 7.71 | 305.25K |
| 2025-12-02 | 7.36 | 7.21 | ↓$0.15 (-2.04%) | 7.18 | 7.38 | 320.11K |
| 2025-12-01 | 7.57 | 7.38 | ↓$0.19 (-2.51%) | 7.36 | 7.60 | 213.51K |
| 2025-11-28 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.51 | 7.73 | 141.41K |
| 2025-11-26 | 7.50 | 7.54 | ↑$0.04 (0.53%) | 7.34 | 7.58 | 333.72K |
| 2025-11-25 | 7.51 | 7.52 | ↑$0.01 (0.13%) | 7.47 | 7.62 | 259.82K |
| 2025-11-24 | 7.58 | 7.47 | ↓$0.11 (-1.45%) | 7.44 | 7.63 | 222.82K |
| 2025-11-21 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.48 | 7.73 | 271.34K |
| 2025-11-20 | 7.73 | 7.41 | ↓$0.32 (-4.14%) | 7.40 | 7.81 | 320.45K |
| 2025-11-19 | 7.70 | 7.64 | ↓$0.06 (-0.78%) | 7.60 | 7.80 | 243.23K |
| 2025-11-18 | 7.49 | 7.64 | ↑$0.15 (2.00%) | 7.45 | 7.84 | 316.34K |
| 2025-11-17 | 7.71 | 7.54 | ↓$0.17 (-2.20%) | 7.54 | 7.83 | 223.43K |
| 2025-11-14 | 7.55 | 7.72 | ↑$0.17 (2.25%) | 7.55 | 7.82 | 394K |
| 2025-11-13 | 7.47 | 7.64 | ↑$0.17 (2.28%) | 7.39 | 7.72 | 319.21K |
| 2025-11-12 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.45 | 7.62 | 309.99K |
| 2025-11-11 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.47 | 7.87 | 513.69K |
| 2025-11-10 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.43 | 7.73 | 472.38K |
| 2025-11-07 | 7.27 | 7.49 | ↑$0.22 (3.03%) | 7.16 | 7.50 | 501.86K |
| 2025-11-06 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.18 | 7.40 | 221.09K |
| 2025-11-05 | 6.91 | 7.41 | ↑$0.50 (7.24%) | 6.91 | 7.54 | 567.84K |
| 2025-11-04 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.68 | 6.89 | 200.64K |
| 2025-11-03 | 6.84 | 6.77 | ↓$0.07 (-1.02%) | 6.68 | 6.91 | 167.41K |
| 2025-10-31 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.65 | 6.86 | 272.44K |
| 2025-10-30 | 6.62 | 6.75 | ↑$0.13 (1.96%) | 6.60 | 6.80 | 174.88K |
| 2025-10-29 | 6.71 | 6.63 | ↓$0.08 (-1.19%) | 6.53 | 6.81 | 233.35K |
| 2025-10-28 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.62 | 6.81 | 153.56K |
Create an account or log in to view more rows.
$MBI do what the markets tells you to do not the other way around
$MBI This is just getting warmed up.
$MBI She's gettin' ready to...
$MBI I do it for the thrills!
$MBI Holding Pattern
$MBI Algorithms are playing games
$MBI time to run
$MBI Algorithms are playing games
$MBI Ride this train. You won't regret.
$MBI bear trap